Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.500 | 9.630 | 9.450 | 9.500 | 121,062 | +0.01(+0.11%) |
Sep 27, 2019 | 9.510 | 9.590 | 9.335 | 9.490 | 313,000 | +0.01(+0.11%) |
Sep 26, 2019 | 9.470 | 9.555 | 9.440 | 9.480 | 147,319 | +0.05(+0.53%) |
Sep 25, 2019 | 9.600 | 9.600 | 9.420 | 9.430 | 165,754 | -0.09(-0.95%) |
Sep 24, 2019 | 9.220 | 9.630 | 9.169 | 9.520 | 414,700 | +0.34(+3.70%) |
Sep 23, 2019 | 9.130 | 9.290 | 9.120 | 9.180 | 156,066 | +0.00(+0.00%) |
Sep 20, 2019 | 9.140 | 9.410 | 9.100 | 9.180 | 830,000 | +0.08(+0.88%) |
Sep 19, 2019 | 9.090 | 9.140 | 9.060 | 9.100 | 146,725 | +0.01(+0.11%) |
Sep 18, 2019 | 9.060 | 9.120 | 9.000 | 9.090 | 265,468 | +0.05(+0.55%) |
Sep 17, 2019 | 9.000 | 9.140 | 8.960 | 9.040 | 425,212 | +0.02(+0.22%) |
Sep 16, 2019 | 9.000 | 9.060 | 8.960 | 9.020 | 253,814 | +0.02(+0.22%) |
Sep 13, 2019 | 9.100 | 9.160 | 8.950 | 9.000 | 377,200 | -0.16(-1.75%) |
Sep 12, 2019 | 9.050 | 9.170 | 8.940 | 9.160 | 473,723 | +0.17(+1.89%) |
Sep 11, 2019 | 8.990 | 9.082 | 8.890 | 8.990 | 1,181,444 | +0.09(+1.01%) |
Sep 10, 2019 | 8.810 | 9.000 | 8.810 | 8.900 | 1,020,146 | +0.06(+0.68%) |
Sep 09, 2019 | 9.110 | 9.240 | 8.650 | 8.840 | 3,126,923 | +2.92(+49.32%) |
Sep 06, 2019 | 5.920 | 6.000 | 5.830 | 5.920 | 114,100 | +0.03(+0.51%) |
Sep 05, 2019 | 5.690 | 5.970 | 5.645 | 5.890 | 121,061 | +0.29(+5.18%) |
Sep 04, 2019 | 5.750 | 5.770 | 5.560 | 5.600 | 140,319 | -0.08(-1.41%) |
Sep 03, 2019 | 5.740 | 5.900 | 5.640 | 5.680 | 165,003 | -0.06(-1.05%) |
Aug 30, 2019 | 5.750 | 5.750 | 5.570 | 5.740 | 78,000 | +0.05(+0.88%) |
Aug 29, 2019 | 5.560 | 5.790 | 5.540 | 5.690 | 201,088 | +0.18(+3.27%) |
Aug 28, 2019 | 5.650 | 5.740 | 5.430 | 5.510 | 409,898 | -0.11(-1.96%) |
Aug 27, 2019 | 5.780 | 6.030 | 5.610 | 5.620 | 344,372 | -0.09(-1.58%) |
Aug 26, 2019 | 6.010 | 6.080 | 5.620 | 5.710 | 349,243 | -0.27(-4.52%) |
Aug 23, 2019 | 6.020 | 6.230 | 5.965 | 5.980 | 219,300 | -0.05(-0.83%) |
Aug 22, 2019 | 6.090 | 6.230 | 5.870 | 6.030 | 289,914 | -0.04(-0.66%) |
Aug 21, 2019 | 6.180 | 6.229 | 6.000 | 6.070 | 144,682 | -0.09(-1.46%) |
Aug 20, 2019 | 6.150 | 6.255 | 5.990 | 6.160 | 255,504 | +0.00(+0.00%) |
Aug 19, 2019 | 6.130 | 6.380 | 6.060 | 6.160 | 274,490 | +0.16(+2.67%) |
Aug 16, 2019 | 5.770 | 6.040 | 5.680 | 6.000 | 191,400 | +0.24(+4.17%) |
Aug 15, 2019 | 5.790 | 5.950 | 5.750 | 5.760 | 138,097 | +0.00(+0.00%) |
Aug 14, 2019 | 5.920 | 5.924 | 5.530 | 5.760 | 378,003 | -0.16(-2.70%) |
Aug 13, 2019 | 5.990 | 6.150 | 5.870 | 5.920 | 256,896 | -0.02(-0.34%) |
Aug 12, 2019 | 6.120 | 6.140 | 5.850 | 5.940 | 180,034 | -0.18(-2.94%) |
Aug 09, 2019 | 6.330 | 6.400 | 6.010 | 6.120 | 283,600 | -0.33(-5.12%) |
Aug 08, 2019 | 6.590 | 6.630 | 6.410 | 6.450 | 134,652 | -0.06(-0.92%) |
Aug 07, 2019 | 6.260 | 6.650 | 6.150 | 6.510 | 310,916 | +0.25(+3.99%) |
Aug 06, 2019 | 6.460 | 6.845 | 6.180 | 6.260 | 322,800 | -0.19(-2.95%) |
Aug 05, 2019 | 6.700 | 7.530 | 6.280 | 6.450 | 639,069 | -1.08(-14.34%) |
Aug 02, 2019 | 7.820 | 7.890 | 7.500 | 7.530 | 211,000 | -0.36(-4.56%) |
Aug 01, 2019 | 7.890 | 8.290 | 7.830 | 7.890 | 220,329 | +0.00(+0.00%) |
Jul 31, 2019 | 7.880 | 7.950 | 7.710 | 7.890 | 231,589 | +0.00(+0.00%) |
Jul 30, 2019 | 7.970 | 8.028 | 7.770 | 7.890 | 185,101 | -0.09(-1.13%) |
Jul 29, 2019 | 8.470 | 8.470 | 7.840 | 7.980 | 260,721 | -0.53(-6.23%) |
Jul 26, 2019 | 8.420 | 8.530 | 8.300 | 8.510 | 204,400 | +0.08(+0.95%) |
Jul 25, 2019 | 8.680 | 8.850 | 8.320 | 8.430 | 221,126 | -0.34(-3.88%) |
Jul 24, 2019 | 8.820 | 8.890 | 8.680 | 8.770 | 134,720 | -0.07(-0.79%) |
Jul 23, 2019 | 8.750 | 8.900 | 8.680 | 8.840 | 96,587 | +0.04(+0.45%) |
Jul 22, 2019 | 8.840 | 9.107 | 8.660 | 8.800 | 115,147 | -0.07(-0.79%) |
Jul 19, 2019 | 8.880 | 8.940 | 8.720 | 8.870 | 124,600 | +0.00(+0.00%) |
Jul 18, 2019 | 8.860 | 8.960 | 8.710 | 8.870 | 113,581 | -0.06(-0.67%) |
Jul 17, 2019 | 9.240 | 9.240 | 8.870 | 8.930 | 138,541 | -0.26(-2.83%) |
Jul 16, 2019 | 9.340 | 9.400 | 9.090 | 9.190 | 203,571 | -0.18(-1.92%) |
Jul 15, 2019 | 9.400 | 9.640 | 9.270 | 9.370 | 183,299 | +0.06(+0.64%) |
Jul 12, 2019 | 9.280 | 9.420 | 9.200 | 9.310 | 129,800 | +0.10(+1.09%) |
Jul 11, 2019 | 9.300 | 9.300 | 8.790 | 9.210 | 203,565 | -0.10(-1.07%) |
Jul 10, 2019 | 9.180 | 9.440 | 9.180 | 9.310 | 172,794 | +0.12(+1.31%) |
Jul 09, 2019 | 9.210 | 9.230 | 9.010 | 9.190 | 157,503 | -0.02(-0.22%) |
Jul 08, 2019 | 9.220 | 9.250 | 9.110 | 9.210 | 128,506 | -0.07(-0.75%) |
Jul 05, 2019 | 9.350 | 9.410 | 9.200 | 9.280 | 76,800 | -0.10(-1.07%) |
Jul 03, 2019 | 9.510 | 9.520 | 9.250 | 9.380 | 71,000 | -0.09(-0.95%) |
Jul 02, 2019 | 9.470 | 9.560 | 9.300 | 9.470 | 178,179 | +0.03(+0.32%) |